11,930€
-0,91%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 12,14 | 12,18 | 11,93 | 11,96 | -0,71% | - |
| 03.12.2025 | 11,81 | 12,04 | 11,81 | 12,04 | 0,84% | - |
| 02.12.2025 | 12,51 | 12,51 | 11,94 | 11,94 | -4,78% | - |
| 01.12.2025 | 12,70 | 12,70 | 12,54 | 12,54 | -1,49% | - |
| 28.11.2025 | 12,53 | 12,73 | 12,53 | 12,73 | 4,34% | - |
| 27.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,29% | - |
| 26.11.2025 | 12,13 | 12,36 | 12,13 | 12,36 | 0,32% | - |
| 25.11.2025 | 11,92 | 12,32 | 11,92 | 12,32 | 1,99% | - |
| 24.11.2025 | 11,92 | 12,08 | 11,92 | 12,08 | 3,60% | - |
| 21.11.2025 | 11,38 | 11,66 | 11,38 | 11,66 | 3,92% | - |
| 20.11.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -1,92% | - |
| 19.11.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,62% | - |
| 18.11.2025 | 11,37 | 11,52 | 11,37 | 11,37 | -2,32% | - |
| 17.11.2025 | 11,56 | 11,64 | 11,56 | 11,64 | 0,69% | - |
| 14.11.2025 | 11,44 | 11,56 | 11,44 | 11,56 | -1,37% | - |
| 13.11.2025 | 11,54 | 11,72 | 11,54 | 11,72 | 1,82% | - |
| 12.11.2025 | 11,38 | 11,51 | 11,38 | 11,51 | -0,17% | - |
| 11.11.2025 | 11,38 | 11,54 | 11,38 | 11,53 | 1,05% | - |
| 10.11.2025 | 11,30 | 11,55 | 11,30 | 11,41 | -0,26% | - |
| 07.11.2025 | 11,12 | 11,48 | 11,12 | 11,44 | 2,79% | - |
| 06.11.2025 | 10,95 | 11,13 | 10,95 | 11,13 | 1,27% | - |
| 05.11.2025 | 11,23 | 11,23 | 10,99 | 10,99 | -2,22% | - |
| 04.11.2025 | 11,34 | 11,34 | 11,24 | 11,24 | -1,83% | - |
| 03.11.2025 | 11,64 | 11,64 | 11,45 | 11,45 | -1,46% | - |
| 31.10.2025 | 11,78 | 11,78 | 11,62 | 11,62 | 0,17% | - |
| 30.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,11% | - |
| 29.10.2025 | 11,48 | 11,73 | 11,48 | 11,73 | 2,00% | - |
| 28.10.2025 | 11,51 | 11,54 | 11,50 | 11,50 | -0,09% | - |
| 27.10.2025 | 11,38 | 11,51 | 11,38 | 11,51 | 1,86% | - |
| 24.10.2025 | 11,21 | 11,45 | 11,21 | 11,30 | 1,53% | - |
| 23.10.2025 | 10,82 | 11,18 | 10,82 | 11,13 | 1,00% | - |
| 22.10.2025 | 10,95 | 11,11 | 10,95 | 11,02 | -1,25% | - |
| 21.10.2025 | 11,16 | 11,19 | 11,13 | 11,16 | 0,18% | - |
| 20.10.2025 | 11,50 | 11,50 | 11,12 | 11,14 | -2,79% | - |
| 17.10.2025 | 11,12 | 11,46 | 11,12 | 11,46 | 2,14% | - |
| 16.10.2025 | 11,24 | 11,29 | 11,22 | 11,22 | 0,09% | - |
| 15.10.2025 | 11,10 | 11,28 | 11,10 | 11,21 | -0,97% | - |
| 14.10.2025 | 11,20 | 11,34 | 11,20 | 11,32 | -0,70% | - |
| 13.10.2025 | 11,42 | 11,43 | 11,33 | 11,40 | -1,21% | - |
| 10.10.2025 | 11,64 | 11,64 | 11,54 | 11,54 | -0,43% | - |
| 09.10.2025 | 11,25 | 11,59 | 11,25 | 11,59 | -1,61% | 125,00 |
| 08.10.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,09% | - |
| 07.10.2025 | 11,71 | 11,97 | 11,71 | 11,91 | 2,67% | - |
| 06.10.2025 | 11,55 | 11,60 | 11,54 | 11,60 | 1,75% | - |
| 03.10.2025 | 11,59 | 11,59 | 11,40 | 11,40 | -1,55% | - |
| 02.10.2025 | 11,88 | 12,03 | 11,58 | 11,58 | -3,90% | - |
| 01.10.2025 | 12,17 | 12,17 | 12,05 | 12,05 | -1,31% | - |
| 30.09.2025 | 11,90 | 12,21 | 11,90 | 12,21 | 2,18% | - |
| 29.09.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 26.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,17% | - |
| 25.09.2025 | 11,83 | 11,88 | 11,83 | 11,88 | 0,59% | - |
| 24.09.2025 | 11,87 | 11,87 | 11,81 | 11,81 | -0,17% | - |
| 23.09.2025 | 11,96 | 12,00 | 11,83 | 11,83 | -1,00% | - |
| 22.09.2025 | 11,97 | 11,97 | 11,81 | 11,95 | -0,08% | - |
| 19.09.2025 | 11,89 | 11,96 | 11,89 | 11,96 | 0,08% | - |
| 18.09.2025 | 11,56 | 11,95 | 11,56 | 11,95 | 1,62% | - |
| 17.09.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,26% | - |
| 16.09.2025 | 11,84 | 11,91 | 11,84 | 11,91 | -0,83% | - |
| 15.09.2025 | 12,29 | 12,29 | 12,01 | 12,01 | -2,60% | - |
| 12.09.2025 | 11,96 | 12,33 | 11,96 | 12,33 | 1,31% | - |
| 11.09.2025 | 12,09 | 12,33 | 12,09 | 12,17 | 0,16% | - |
| 10.09.2025 | 11,84 | 12,15 | 11,84 | 12,15 | 2,79% | - |
| 09.09.2025 | 11,71 | 11,90 | 11,71 | 11,82 | 0,94% | - |
| 08.09.2025 | 11,20 | 11,71 | 11,20 | 11,71 | 2,63% | - |
| 05.09.2025 | 11,17 | 11,41 | 11,17 | 11,41 | 1,88% | - |
| 04.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,18% | - |
| 03.09.2025 | 11,12 | 11,18 | 11,12 | 11,18 | 0,36% | - |
| 02.09.2025 | 11,34 | 11,34 | 11,14 | 11,14 | -2,28% | - |
| 01.09.2025 | 11,43 | 11,43 | 11,36 | 11,40 | -0,35% | - |
| 29.08.2025 | 11,24 | 11,44 | 11,24 | 11,44 | -3,05% | - |
| 28.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | 700,00 |
| 27.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 26.08.2025 | 12,07 | 12,30 | 12,07 | 12,30 | 0,49% | - |
| 25.08.2025 | 12,18 | 12,24 | 12,17 | 12,24 | 0,58% | - |
| 22.08.2025 | 12,07 | 12,33 | 12,07 | 12,17 | 2,70% | 90,00 |
| 21.08.2025 | 11,50 | 11,85 | 11,50 | 11,85 | 3,04% | 500,00 |
| 20.08.2025 | 11,19 | 11,50 | 11,19 | 11,50 | 14,43% | - |
| 19.08.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -1,28% | - |
| 18.08.2025 | 10,14 | 10,18 | 10,13 | 10,18 | -1,45% | - |
| 15.08.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,81% | - |
| 14.08.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,57% | - |
| 13.08.2025 | 10,30 | 10,50 | 10,30 | 10,46 | 0,10% | - |
| 12.08.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,29% | - |
| 11.08.2025 | 10,50 | 10,50 | 10,48 | 10,48 | -0,10% | - |
| 08.08.2025 | 10,40 | 10,53 | 10,39 | 10,49 | 0,87% | - |
| 07.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,10% | - |
| 06.08.2025 | 10,58 | 10,58 | 10,41 | 10,41 | -1,70% | - |
| 05.08.2025 | 10,66 | 10,66 | 10,59 | 10,59 | -0,66% | - |
| 04.08.2025 | 10,68 | 10,68 | 10,57 | 10,66 | 0,00% | - |
| 01.08.2025 | 10,76 | 10,88 | 10,66 | 10,66 | -1,30% | - |
| 31.07.2025 | 10,66 | 10,80 | 10,66 | 10,80 | 0,28% | - |
| 30.07.2025 | 10,93 | 10,93 | 10,77 | 10,77 | -1,46% | - |
| 29.07.2025 | 10,71 | 10,93 | 10,71 | 10,93 | 2,05% | - |
| 28.07.2025 | 10,46 | 10,71 | 10,45 | 10,71 | 1,04% | - |
| 25.07.2025 | 10,44 | 10,60 | 10,44 | 10,60 | 2,22% | - |
| 24.07.2025 | 10,32 | 10,37 | 10,32 | 10,37 | 0,39% | - |
| 23.07.2025 | 10,35 | 10,43 | 10,33 | 10,33 | -0,10% | - |
| 22.07.2025 | 10,45 | 10,45 | 10,34 | 10,34 | -1,15% | - |
| 21.07.2025 | 10,37 | 10,46 | 10,37 | 10,46 | 0,97% | - |
| 18.07.2025 | 10,35 | 10,36 | 10,35 | 10,36 | -1,15% | - |